Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 4.18 | 4.21 | 4.08 | 4.1 | 4.1 | -0.1 (-2.38%) | 44,629,164 |
31 May 2021 | CNY | 4.03 | 4.23 | 4 | 4.2 | 4.2 | +0.17 (+4.22%) | 63,647,910 |
28 May 2021 | CNY | 4.11 | 4.14 | 4 | 4.03 | 4.03 | -0.09 (-2.18%) | 44,186,404 |
27 May 2021 | CNY | 4.09 | 4.22 | 4.05 | 4.12 | 4.12 | +0.01 (+0.24%) | 50,539,865 |
26 May 2021 | CNY | 4.09 | 4.15 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 43,517,192 |
25 May 2021 | CNY | 4.16 | 4.19 | 4.04 | 4.1 | 4.1 | -0.05 (-1.20%) | 44,604,951 |
24 May 2021 | CNY | 4.22 | 4.3 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 64,977,938 |
21 May 2021 | CNY | 3.98 | 4.2 | 3.98 | 4.19 | 4.19 | +0.19 (+4.75%) | 60,115,829 |
20 May 2021 | CNY | 4.04 | 4.06 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 23,587,060 |
19 May 2021 | CNY | 3.97 | 4.1 | 3.96 | 4.06 | 4.06 | +0.08 (+2.01%) | 35,207,977 |
18 May 2021 | CNY | 3.96 | 4 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 16,641,047 |
17 May 2021 | CNY | 4.03 | 4.03 | 3.94 | 3.97 | 3.97 | -0.08 (-1.98%) | 30,661,266 |
14 May 2021 | CNY | 3.94 | 4.11 | 3.94 | 4.05 | 4.05 | +0.12 (+3.05%) | 48,956,720 |
13 May 2021 | CNY | 3.97 | 4.02 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 24,954,818 |
12 May 2021 | CNY | 4.02 | 4.05 | 3.96 | 4 | 4 | -0.05 (-1.23%) | 26,874,113 |
11 May 2021 | CNY | 3.96 | 4.05 | 3.9 | 4.05 | 4.05 | +0.08 (+2.02%) | 29,282,542 |
10 May 2021 | CNY | 3.98 | 4.02 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 27,084,092 |
7 May 2021 | CNY | 4.02 | 4.05 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 26,897,427 |
6 May 2021 | CNY | 4.05 | 4.1 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 38,813,849 |
30 Apr 2021 | CNY | 4.11 | 4.15 | 3.95 | 4.01 | 4.01 | -0.12 (-2.91%) | 45,930,284 |
29 Apr 2021 | CNY | 4.17 | 4.22 | 4.13 | 4.13 | 4.13 | -0.04 (-0.96%) | 25,822,469 |
28 Apr 2021 | CNY | 4.13 | 4.29 | 4.11 | 4.17 | 4.17 | 0.0 (0.0%) | 35,624,304 |
27 Apr 2021 | CNY | 4.29 | 4.29 | 4.06 | 4.17 | 4.17 | -0.12 (-2.80%) | 44,938,566 |
26 Apr 2021 | CNY | 4.25 | 4.34 | 4.21 | 4.29 | 4.29 | +0.01 (+0.23%) | 34,693,760 |
23 Apr 2021 | CNY | 4.52 | 4.6 | 4.2 | 4.28 | 4.28 | -0.28 (-6.14%) | 69,939,214 |
22 Apr 2021 | CNY | 4.51 | 4.59 | 4.43 | 4.56 | 4.56 | +0.03 (+0.66%) | 47,888,528 |
21 Apr 2021 | CNY | 4.55 | 4.65 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 49,491,289 |
20 Apr 2021 | CNY | 4.56 | 4.62 | 4.48 | 4.52 | 4.52 | -0.09 (-1.95%) | 60,651,368 |
19 Apr 2021 | CNY | 4.39 | 4.75 | 4.37 | 4.61 | 4.61 | +0.21 (+4.77%) | 102,092,448 |
16 Apr 2021 | CNY | 4.34 | 4.45 | 4.28 | 4.4 | 4.4 | +0.11 (+2.56%) | 62,965,440 |